Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 0.83 | 0.838 | 0.822 | 0.824 | 0.824 | -0.005 (-0.60%) | 208,500 |
25 Dec 2023 | CNY | 0.825 | 0.832 | 0.825 | 0.829 | 0.829 | +0.004 (+0.48%) | 2,877,300 |
22 Dec 2023 | CNY | 0.832 | 0.836 | 0.824 | 0.825 | 0.825 | -0.012 (-1.43%) | 1,163,000 |
21 Dec 2023 | CNY | 0.824 | 0.838 | 0.824 | 0.837 | 0.837 | +0.002 (+0.24%) | 200,700 |
20 Dec 2023 | CNY | 0.839 | 0.841 | 0.834 | 0.835 | 0.835 | -0.003 (-0.36%) | 154,200 |
19 Dec 2023 | CNY | 0.845 | 0.845 | 0.834 | 0.838 | 0.838 | -0.007 (-0.83%) | 119,500 |
18 Dec 2023 | CNY | 0.85 | 0.856 | 0.843 | 0.845 | 0.845 | -0.004 (-0.47%) | 121,300 |
15 Dec 2023 | CNY | 0.861 | 0.863 | 0.845 | 0.849 | 0.849 | -0.007 (-0.82%) | 209,600 |
14 Dec 2023 | CNY | 0.856 | 0.866 | 0.856 | 0.856 | 0.856 | +0.008 (+0.94%) | 848,200 |
13 Dec 2023 | CNY | 0.864 | 0.866 | 0.848 | 0.848 | 0.848 | -0.008 (-0.93%) | 1,172,900 |
12 Dec 2023 | CNY | 0.86 | 0.86 | 0.851 | 0.856 | 0.856 | -0.004 (-0.47%) | 1,604,100 |
11 Dec 2023 | CNY | 0.865 | 0.868 | 0.843 | 0.86 | 0.86 | +0.003 (+0.35%) | 2,961,900 |
8 Dec 2023 | CNY | 0.852 | 0.859 | 0.848 | 0.857 | 0.857 | +0.004 (+0.47%) | 6,801,600 |
7 Dec 2023 | CNY | 0.861 | 0.861 | 0.846 | 0.853 | 0.853 | -0.008 (-0.93%) | 5,771,300 |
6 Dec 2023 | CNY | 0.868 | 0.924 | 0.86 | 0.861 | 0.861 | +0.001 (+0.12%) | 4,226,600 |
5 Dec 2023 | CNY | 0.874 | 0.874 | 0.859 | 0.86 | 0.86 | -0.017 (-1.94%) | 1,964,300 |
4 Dec 2023 | CNY | 0.998 | 0.998 | 0.877 | 0.877 | 0.877 | -0.04 (-4.36%) | 5,267,800 |
1 Dec 2023 | CNY | 0.919 | 0.919 | 0.907 | 0.917 | 0.917 | -0.002 (-0.22%) | 4,859,500 |
30 Nov 2023 | CNY | 0.91 | 0.922 | 0.91 | 0.919 | 0.919 | +0.006 (+0.66%) | 5,467,500 |
29 Nov 2023 | CNY | 0.917 | 0.935 | 0.912 | 0.913 | 0.913 | -0.013 (-1.40%) | 2,921,900 |
28 Nov 2023 | CNY | 0.918 | 0.929 | 0.915 | 0.926 | 0.926 | +0.009 (+0.98%) | 2,811,800 |
27 Nov 2023 | CNY | 0.92 | 0.92 | 0.91 | 0.917 | 0.917 | -0.001 (-0.11%) | 5,906,900 |
24 Nov 2023 | CNY | 0.926 | 0.926 | 0.916 | 0.918 | 0.918 | -0.004 (-0.43%) | 3,199,500 |
23 Nov 2023 | CNY | 0.916 | 0.924 | 0.916 | 0.922 | 0.922 | +0.004 (+0.44%) | 113,600 |
22 Nov 2023 | CNY | 0.923 | 0.926 | 0.918 | 0.918 | 0.918 | -0.014 (-1.50%) | 2,866,590 |
21 Nov 2023 | CNY | 0.938 | 0.938 | 0.93 | 0.932 | 0.932 | -0.005 (-0.53%) | 814,100 |
20 Nov 2023 | CNY | 0.927 | 0.937 | 0.92 | 0.937 | 0.937 | +0.01 (+1.08%) | 3,820,900 |
17 Nov 2023 | CNY | 0.924 | 0.927 | 0.919 | 0.927 | 0.927 | 0.0 (0.0%) | 1,076,800 |
16 Nov 2023 | CNY | 0.938 | 0.94 | 0.922 | 0.927 | 0.927 | -0.014 (-1.49%) | 970,700 |
15 Nov 2023 | CNY | 0.941 | 0.953 | 0.939 | 0.941 | 0.941 | +0.009 (+0.97%) | 2,690,100 |